|
Closing price on 2/13/2012
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
17,500 |
| Split-adjusted Price |
3.81 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2012
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.81
|
17,500
|
|
|
2/10/2012
|
+0.10 / +0.96%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
3.88
|
5,100
|
|
|
2/9/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.85
|
500
|
|
|
2/8/2012
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.62
|
100
|
|
|
2/7/2012
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.88
|
4,500
|
|
|
2/6/2012
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
1,000
|
|
|
2/3/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.03
|
0
|
|
|
2/2/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.03
|
0
|
|
|
2/1/2012
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.03
|
100
|
|
|
1/31/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
1/30/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
0
|
|
|
1/19/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.77
|
100
|
|
|
1/18/2012
|
+0.50 / +5.26%
|
9.50
|
10.10
|
9.50
|
10.00
|
10.00
|
3.70
|
17,500
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.51
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.51
|
1,000
|
|
|
1/13/2012
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.51
|
0
|
|
|
1/12/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.44
|
12,100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
0
|
|
|
1/10/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
0
|
|
|
1/9/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
0
|
|
|
1/6/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
0
|
|
|
1/5/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
0
|
|
|
1/4/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.44
|
5,100
|
|
|
1/3/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
0
|
|
|
12/30/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
0
|
|
|
12/29/2011
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
5,900
|
|
|
12/28/2011
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.51
|
300
|
|
|
12/27/2011
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.33
|
8,500
|
|
|
12/26/2011
|
-0.60 / -6.45%
|
9.90
|
9.90
|
8.70
|
8.70
|
8.70
|
3.22
|
1,300
|
|
|